Chilean Cobalt Corp. (COBA)
OTCMKTS · Delayed Price · Currency is USD
2.490
-0.090 (-3.49%)
At close: Jun 26, 2026
Chilean Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.53 | 2.53 | 2.46 | 2.49 | 2.49 | -3.49% | 2,102 |
| Jun 25, 2026 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | -0.77% | 33,680 |
| Jun 24, 2026 | 2.60 | 2.75 | 2.50 | 2.60 | 2.60 | 4.00% | 55,994 |
| Jun 23, 2026 | 2.25 | 2.63 | 2.25 | 2.50 | 2.50 | 4.17% | 29,408 |
| Jun 22, 2026 | 2.00 | 2.40 | 1.96 | 2.40 | 2.40 | 26.32% | 15,516 |
| Jun 18, 2026 | 2.00 | 2.00 | 1.66 | 1.90 | 1.90 | -5.00% | 1,221 |
| Jun 17, 2026 | 1.91 | 2.02 | 1.91 | 2.00 | 2.00 | 5.26% | 46,322 |
| Jun 16, 2026 | 1.85 | 1.95 | 1.81 | 1.90 | 1.90 | 2.70% | 49,207 |
| Jun 15, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 22,821 |
| Jun 12, 2026 | 1.83 | 1.91 | 1.82 | 1.84 | 1.84 | 1.10% | 1,475 |
| Jun 11, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 500 |
| Jun 10, 2026 | 1.87 | 1.95 | 1.85 | 1.85 | 1.85 | -3.65% | 1,150 |
| Jun 8, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 805 |
| Jun 5, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -1.55% | 11,783 |
| Jun 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | 110 |
| Jun 3, 2026 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | - | 11,640 |
| Jun 2, 2026 | 1.87 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 11,759 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 158 |
| May 29, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 2,000 |
| May 28, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -2.02% | 1,000 |
| May 27, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 4.21% | 27,028 |
| May 26, 2026 | 2.00 | 2.03 | 1.90 | 1.90 | 1.90 | -1.04% | 21,340 |
| May 22, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -4.95% | 1,880 |
| May 20, 2026 | 2.16 | 2.16 | 1.96 | 2.02 | 2.02 | -7.34% | 6,892 |
| May 19, 2026 | 2.00 | 2.19 | 1.85 | 2.18 | 2.18 | 9.00% | 29,332 |
| May 18, 2026 | 2.01 | 2.04 | 1.96 | 2.00 | 2.00 | - | 9,000 |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 12,500 |
| May 14, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | - | 10,840 |
| May 13, 2026 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | 0.50% | 14,179 |
| May 12, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 480 |
| May 11, 2026 | 1.80 | 2.03 | 1.80 | 2.01 | 2.01 | 11.67% | 23,612 |
| May 8, 2026 | 1.95 | 2.00 | 1.80 | 1.80 | 1.80 | -9.37% | 18,733 |
| May 7, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 4.53% | 51,347 |
| May 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,152 |
| May 5, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -6.40% | 1,554 |
| May 1, 2026 | 2.18 | 2.18 | 2.00 | 2.03 | 2.03 | 1.50% | 6,845 |
| Apr 30, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -1.73% | 350 |
| Apr 29, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 1.76% | 1,750 |
| Apr 28, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | - | 915 |
| Apr 27, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | - | 950 |
| Apr 24, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -0.37% | 1,380 |
| Apr 23, 2026 | 2.13 | 2.15 | 2.01 | 2.01 | 2.01 | -8.75% | 515 |
| Apr 22, 2026 | 2.06 | 2.25 | 2.06 | 2.20 | 2.20 | 5.01% | 4,125 |
| Apr 21, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -4.16% | 1,290 |
| Apr 20, 2026 | 2.22 | 2.25 | 2.06 | 2.19 | 2.19 | 4.10% | 3,601 |
| Apr 17, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 4,850 |
| Apr 16, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 7.50% | 1,775 |
| Apr 15, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | - | 1,896 |
| Apr 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 225 |
| Apr 13, 2026 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | - | 7,018 |